Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (NY: ASM )

0.8434 +0.1217 (+16.86%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.140 2.150 2.020 2.050 413,008 -0.12(-5.53%)
Aug 30, 2016 2.200 2.250 2.130 2.170 324,785 -0.09(-3.98%)
Aug 29, 2016 2.250 2.270 2.170 2.260 394,872 +0.01(+0.44%)
Aug 26, 2016 2.260 2.390 2.171 2.250 580,828 +0.05(+2.27%)
Aug 25, 2016 2.190 2.270 2.070 2.200 399,286 +0.04(+1.85%)
Aug 24, 2016 2.290 2.330 2.080 2.160 991,506 -0.13(-5.68%)
Aug 23, 2016 2.330 2.420 2.260 2.290 655,869 -0.06(-2.55%)
Aug 22, 2016 2.340 2.380 2.270 2.350 719,378 -0.06(-2.49%)
Aug 19, 2016 2.530 2.540 2.400 2.410 379,110 -0.15(-5.86%)
Aug 18, 2016 2.400 2.570 2.400 2.560 371,149 +0.13(+5.35%)
Aug 17, 2016 2.550 2.570 2.400 2.430 888,087 -0.16(-6.18%)
Aug 16, 2016 2.600 2.650 2.540 2.590 538,313 -0.18(-6.50%)
Aug 15, 2016 2.750 2.770 2.680 2.770 378,370 +0.02(+0.73%)
Aug 12, 2016 2.760 2.780 2.700 2.750 540,111 +0.01(+0.36%)
Aug 11, 2016 2.870 2.870 2.700 2.740 384,741 -0.06(-2.14%)
Aug 10, 2016 2.820 2.820 2.680 2.800 527,735 +0.07(+2.56%)
Aug 09, 2016 2.720 2.750 2.690 2.730 277,511 +0.05(+1.87%)
Aug 08, 2016 2.650 2.780 2.650 2.680 415,646 +0.05(+1.90%)
Aug 05, 2016 2.620 2.676 2.550 2.630 292,078 -0.06(-2.23%)
Aug 04, 2016 2.710 2.713 2.665 2.690 261,800 +0.01(+0.37%)
Aug 03, 2016 2.680 2.700 2.520 2.680 465,562 +0.00(+0.00%)
Aug 02, 2016 2.740 2.790 2.650 2.680 649,896 -0.06(-2.19%)
Aug 01, 2016 2.800 2.800 2.640 2.740 506,547 +0.00(+0.00%)
Jul 29, 2016 2.640 2.750 2.640 2.740 605,995 +0.07(+2.62%)
Jul 28, 2016 2.680 2.790 2.610 2.670 749,015 +0.01(+0.38%)
Jul 27, 2016 2.640 2.700 2.500 2.660 589,835 +0.07(+2.70%)
Jul 26, 2016 2.480 2.610 2.470 2.590 478,879 +0.07(+2.78%)
Jul 25, 2016 2.520 2.560 2.370 2.520 704,030 -0.04(-1.56%)
Jul 22, 2016 2.460 2.630 2.460 2.560 598,898 +0.04(+1.59%)
Jul 21, 2016 2.540 2.570 2.460 2.520 1,096,491 -0.08(-3.08%)
Jul 20, 2016 2.690 2.720 2.570 2.600 1,026,919 -0.21(-7.47%)
Jul 19, 2016 2.900 2.920 2.700 2.810 1,234,512 -0.15(-5.07%)
Jul 18, 2016 3.000 3.046 2.900 2.960 614,908 -0.12(-3.90%)
Jul 15, 2016 3.000 3.140 2.950 3.080 817,096 +0.10(+3.36%)
Jul 14, 2016 2.930 2.990 2.850 2.980 777,509 +0.01(+0.34%)
Jul 13, 2016 2.850 2.972 2.780 2.970 1,152,823 +0.13(+4.58%)
Jul 12, 2016 2.900 2.900 2.750 2.840 659,463 -0.07(-2.41%)
Jul 11, 2016 2.870 2.980 2.840 2.910 1,164,785 +0.04(+1.39%)
Jul 08, 2016 2.620 2.900 2.710 2.870 835,123 +0.16(+5.90%)
Jul 07, 2016 2.850 2.850 2.600 2.710 1,182,552 -0.14(-4.91%)
Jul 06, 2016 2.850 2.910 2.730 2.850 1,323,255 +0.13(+4.78%)
Jul 05, 2016 2.780 2.780 2.660 2.720 1,320,296 +0.08(+3.03%)
Jul 01, 2016 2.600 2.640 2.640 2.640 1,179,500 +0.21(+8.64%)
Jun 30, 2016 2.430 2.450 2.360 2.430 929,709 +0.08(+3.40%)
Jun 29, 2016 2.340 2.430 2.280 2.350 869,181 +0.08(+3.52%)
Jun 28, 2016 2.230 2.270 2.120 2.270 745,053 +0.04(+1.79%)
Jun 27, 2016 2.300 2.340 2.170 2.230 590,229 -0.04(-1.76%)
Jun 24, 2016 2.340 2.430 2.250 2.270 878,794 +0.03(+1.34%)
Jun 23, 2016 2.260 2.260 2.120 2.240 644,333 -0.02(-0.88%)
Jun 22, 2016 2.250 2.260 2.100 2.260 411,898 +0.02(+0.89%)
Jun 21, 2016 2.190 2.270 2.050 2.240 836,840 -0.11(-4.68%)
Jun 20, 2016 2.280 2.390 2.170 2.350 909,124 -0.10(-4.08%)
Jun 17, 2016 2.400 2.450 2.300 2.450 511,628 -0.02(-0.81%)
Jun 16, 2016 2.600 2.600 2.320 2.470 1,222,558 +0.12(+5.11%)
Jun 15, 2016 2.300 2.380 2.250 2.350 1,716,705 +0.11(+4.91%)
Jun 14, 2016 2.340 2.340 2.120 2.240 917,952 -0.05(-2.18%)
Jun 13, 2016 2.150 2.350 2.150 2.290 1,096,102 +0.20(+9.57%)
Jun 10, 2016 2.180 2.350 2.030 2.090 1,871,860 -0.09(-4.13%)
Jun 09, 2016 1.950 2.290 1.920 2.180 1,712,112 +0.24(+12.37%)
Jun 08, 2016 1.780 1.959 1.730 1.940 1,277,947 +0.25(+14.79%)
Jun 07, 2016 1.570 1.690 1.570 1.690 508,108 +0.10(+6.29%)
Jun 06, 2016 1.530 1.590 1.500 1.590 552,871 +0.11(+7.43%)
Jun 03, 2016 1.460 1.520 1.450 1.480 641,255 +0.09(+6.47%)
Jun 02, 2016 1.410 1.410 1.370 1.390 165,806 -0.01(-0.71%)
Jun 01, 2016 1.460 1.460 1.370 1.400 283,398 -0.06(-4.12%)
May 31, 2016 1.390 1.470 1.350 1.460 347,606 +0.09(+6.57%)
May 27, 2016 1.390 1.370 1.370 1.370 275,600 -0.01(-0.72%)
May 26, 2016 1.520 1.550 1.329 1.380 1,142,290 -0.09(-6.12%)
May 25, 2016 1.430 1.476 1.400 1.470 460,682 +0.04(+2.80%)
May 24, 2016 1.510 1.590 1.400 1.430 526,016 -0.17(-10.46%)
May 23, 2016 1.450 1.600 1.400 1.597 538,681 +0.14(+9.38%)
May 20, 2016 1.490 1.500 1.400 1.460 685,811 +0.01(+0.69%)
May 19, 2016 1.440 1.500 1.370 1.450 901,234 -0.06(-3.97%)
May 18, 2016 1.600 1.620 1.470 1.510 1,678,763 -0.09(-5.63%)
May 17, 2016 1.680 1.680 1.520 1.600 983,158 -0.08(-4.76%)
May 16, 2016 1.560 1.690 1.550 1.680 1,249,737 +0.18(+12.00%)
May 13, 2016 1.490 1.550 1.450 1.500 599,133 +0.04(+2.74%)
May 12, 2016 1.460 1.490 1.383 1.460 513,580 +0.05(+3.55%)
May 11, 2016 1.490 1.490 1.400 1.410 564,069 +0.05(+3.68%)
May 10, 2016 1.300 1.360 1.260 1.360 327,522 +0.08(+6.25%)
May 09, 2016 1.280 1.310 1.240 1.280 256,645 -0.06(-4.48%)
May 06, 2016 1.220 1.350 1.190 1.340 1,042,873 +0.13(+10.74%)
May 05, 2016 1.290 1.320 1.190 1.210 1,103,470 -0.06(-4.72%)
May 04, 2016 1.320 1.370 1.250 1.270 306,680 -0.06(-4.51%)
May 03, 2016 1.400 1.410 1.286 1.330 370,240 -0.04(-2.92%)
May 02, 2016 1.540 1.540 1.370 1.370 734,438 -0.13(-8.67%)
Apr 29, 2016 1.480 1.530 1.450 1.500 634,147 +0.06(+4.17%)
Apr 28, 2016 1.420 1.470 1.410 1.440 923,375 +0.03(+2.13%)
Apr 27, 2016 1.460 1.470 1.370 1.410 322,855 -0.01(-0.70%)
Apr 26, 2016 1.400 1.430 1.360 1.420 253,387 +0.03(+2.15%)
Apr 25, 2016 1.480 1.500 1.360 1.390 282,290 -0.06(-4.14%)
Apr 22, 2016 1.540 1.540 1.420 1.450 578,679 -0.09(-5.84%)
Apr 21, 2016 1.570 1.610 1.490 1.540 643,056 +0.07(+4.76%)
Apr 20, 2016 1.320 1.500 1.320 1.470 878,445 +0.16(+12.21%)
Apr 19, 2016 1.300 1.330 1.260 1.310 819,718 +0.08(+6.50%)
Apr 18, 2016 1.210 1.240 1.210 1.230 219,127 +0.02(+1.74%)
Apr 15, 2016 1.150 1.216 1.150 1.209 198,593 +0.06(+5.13%)
Apr 14, 2016 1.190 1.250 1.140 1.150 372,401 -0.09(-6.88%)
Apr 13, 2016 1.250 1.260 1.220 1.235 264,018 -0.02(-1.98%)
Apr 12, 2016 1.250 1.280 1.210 1.260 712,357 +0.05(+4.13%)
Apr 11, 2016 1.160 1.290 1.150 1.210 871,096 +0.13(+12.05%)
Apr 08, 2016 1.010 1.080 1.010 1.080 219,169 +0.05(+4.84%)
Apr 07, 2016 1.020 1.040 1.020 1.030 180,804 +0.01(+0.98%)
Apr 06, 2016 1.020 1.030 0.9900 1.020 165,401 +0.00(+0.00%)
Apr 05, 2016 1.030 1.030 1.000 1.020 64,823 +0.01(+0.99%)
Apr 04, 2016 1.010 1.010 0.9900 1.010 267,215 +0.00(+0.00%)
Apr 01, 2016 1.020 1.040 0.9900 1.010 147,912 -0.01(-0.98%)
Mar 31, 2016 1.010 1.046 0.9901 1.020 399,205 +0.04(+3.87%)
Mar 30, 2016 0.9822 1.020 0.9800 0.9820 104,986 -0.01(-1.30%)
Mar 29, 2016 0.9500 1.010 0.9414 0.9949 134,803 +0.05(+5.21%)
Mar 28, 2016 1.000 1.000 0.9400 0.9456 60,826 -0.00(-0.46%)
Mar 24, 2016 0.9700 0.9500 0.9500 0.9500 162,600 -0.01(-1.15%)
Mar 23, 2016 1.000 1.010 0.9401 0.9611 304,075 -0.07(-6.69%)
Mar 22, 2016 1.100 1.100 1.010 1.030 135,874 -0.02(-1.90%)
Mar 21, 2016 1.070 1.095 1.030 1.050 112,845 -0.02(-1.87%)
Mar 18, 2016 1.070 1.100 1.050 1.070 115,254 -0.02(-1.83%)
Mar 17, 2016 1.080 1.120 1.070 1.090 255,062 +0.04(+3.80%)
Mar 16, 2016 1.020 1.060 1.010 1.050 211,256 +0.05(+5.00%)
Mar 15, 2016 1.000 1.060 0.9700 1.000 162,184 -0.06(-5.66%)
Mar 14, 2016 1.090 1.090 0.9801 1.060 148,376 +0.01(+0.86%)
Mar 11, 2016 1.080 1.120 1.030 1.051 118,851 -0.05(-4.45%)
Mar 10, 2016 1.080 1.120 1.080 1.100 177,791 +0.02(+1.85%)
Mar 09, 2016 1.010 1.110 1.000 1.080 205,436 +0.04(+3.85%)
Mar 08, 2016 1.060 1.060 1.000 1.040 137,433 -0.04(-3.70%)
Mar 07, 2016 1.180 1.180 1.050 1.080 268,604 -0.05(-4.42%)
Mar 04, 2016 1.170 1.190 1.120 1.130 317,520 -0.01(-0.87%)
Mar 03, 2016 1.060 1.150 1.050 1.140 338,970 +0.08(+7.54%)
Mar 02, 2016 1.040 1.060 1.020 1.060 50,731 +0.03(+2.91%)
Mar 01, 2016 1.060 1.060 1.030 1.030 93,500 -0.03(-2.83%)
Feb 29, 2016 1.020 1.070 1.020 1.060 106,704 -0.01(-0.93%)
Feb 26, 2016 1.070 1.080 1.050 1.070 55,593 -0.01(-0.93%)
Feb 25, 2016 1.100 1.130 1.050 1.080 81,726 -0.01(-0.92%)
Feb 24, 2016 1.100 1.130 1.070 1.090 246,699 +0.02(+1.87%)
Feb 23, 2016 1.090 1.110 1.050 1.070 92,377 -0.02(-1.83%)
Feb 22, 2016 1.060 1.090 1.040 1.090 58,376 +0.01(+0.93%)
Feb 19, 2016 1.070 1.110 1.050 1.080 159,386 +0.03(+2.86%)
Feb 18, 2016 0.9900 1.070 0.9900 1.050 173,612 +0.05(+5.00%)
Feb 17, 2016 1.010 1.060 0.9800 1.000 121,602 -0.01(-1.48%)
Feb 16, 2016 1.090 1.090 1.010 1.015 159,222 -0.08(-6.88%)
Feb 12, 2016 1.070 1.090 1.090 1.090 265,800 +0.04(+3.81%)
Feb 11, 2016 1.000 1.060 0.9900 1.050 168,807 +0.10(+10.53%)
Feb 10, 2016 0.9600 0.9600 0.9200 0.9500 52,167 +0.00(+0.00%)
Feb 09, 2016 1.000 1.010 0.9300 0.9500 128,251 +0.00(+0.21%)
Feb 08, 2016 0.9400 0.9500 0.9000 0.9480 132,743 +0.06(+6.52%)
Feb 05, 2016 0.8900 0.9083 0.8011 0.8900 98,433 +0.01(+1.14%)
Feb 04, 2016 0.8220 0.8800 0.8210 0.8800 139,300 +0.09(+11.39%)
Feb 03, 2016 0.7508 0.8300 0.7500 0.7900 138,625 +0.00(+0.59%)
Feb 02, 2016 0.8100 0.8121 0.7450 0.7854 47,060 -0.02(-3.07%)
Feb 01, 2016 0.7860 0.8268 0.7799 0.8103 35,211 +0.02(+3.16%)
Jan 29, 2016 0.7700 0.8100 0.7700 0.7855 45,611 +0.03(+3.34%)
Jan 28, 2016 0.8100 0.8275 0.7800 0.7601 31,870 -0.04(-4.99%)
Jan 27, 2016 0.8000 0.8200 0.7700 0.8000 35,968 +0.01(+1.01%)
Jan 26, 2016 0.7900 0.8000 0.7600 0.7920 77,727 +0.04(+5.60%)
Jan 25, 2016 0.8000 0.8000 0.7350 0.7500 47,629 -0.02(-2.58%)
Jan 22, 2016 0.7490 0.7699 0.7352 0.7699 28,200 +0.02(+3.31%)
Jan 21, 2016 0.7550 0.7550 0.7400 0.7452 34,956 -0.00(-0.60%)
Jan 20, 2016 0.7100 0.7499 0.7100 0.7497 56,394 +0.02(+3.42%)
Jan 19, 2016 0.7400 0.8000 0.7155 0.7249 72,261 +0.00(+0.14%)
Jan 15, 2016 0.7500 0.7239 0.7239 0.7239 95,200 -0.02(-2.83%)
Jan 14, 2016 0.7500 0.7586 0.7401 0.7450 43,840 -0.02(-1.97%)
Jan 13, 2016 0.7900 0.7900 0.7400 0.7600 121,491 -0.02(-2.24%)
Jan 12, 2016 0.8400 0.8400 0.7700 0.7774 151,497 -0.08(-8.92%)
Jan 11, 2016 0.9300 0.9300 0.8500 0.8535 26,765 -0.04(-4.14%)
Jan 08, 2016 0.9200 0.9200 0.8901 0.8904 73,414 -0.03(-3.43%)
Jan 07, 2016 0.9300 0.9300 0.8900 0.9220 99,459 +0.02(+2.10%)
Jan 06, 2016 0.9200 0.9200 0.9022 0.9030 34,411 -0.01(-0.74%)
Jan 05, 2016 0.9000 0.9399 0.9000 0.9097 16,714 +0.02(+1.86%)
Jan 04, 2016 0.9000 0.9300 0.8801 0.8931 46,143 -0.01(-0.78%)
Dec 31, 2015 0.9000 0.9001 0.9001 0.9001 44,400 +0.01(+1.12%)
Dec 30, 2015 0.9100 0.9100 0.8900 0.8901 80,543 -0.02(-2.19%)
Dec 29, 2015 0.8900 0.9200 0.8660 0.9100 138,724 +0.02(+2.25%)
Dec 28, 2015 0.8999 0.8999 0.8801 0.8900 48,410 +0.01(+1.59%)
Dec 24, 2015 0.8500 0.8761 0.8761 0.8761 74,100 +0.05(+5.45%)
Dec 23, 2015 0.8500 0.8649 0.8300 0.8308 220,064 -0.01(-1.38%)
Dec 22, 2015 0.9200 0.9200 0.8424 0.8424 271,482 -0.08(-8.23%)
Dec 21, 2015 0.8929 0.9200 0.8900 0.9179 28,629 +0.03(+2.80%)
Dec 18, 2015 0.9064 0.9064 0.8929 0.8929 5,695 -0.01(-0.78%)
Dec 17, 2015 0.9100 0.9181 0.8900 0.8999 41,858 -0.01(-1.10%)
Dec 16, 2015 0.9020 0.9320 0.9010 0.9099 37,679 +0.01(+0.88%)
Dec 15, 2015 0.9010 0.9299 0.9010 0.9020 10,430 +0.00(+0.11%)
Dec 14, 2015 0.8901 0.9200 0.8901 0.9010 35,257 -0.02(-2.34%)
Dec 11, 2015 0.9104 0.9298 0.9101 0.9226 50,392 -0.01(-1.08%)
Dec 10, 2015 0.9601 0.9601 0.9102 0.9327 11,830 -0.02(-1.82%)
Dec 09, 2015 0.9500 0.9700 0.9500 0.9500 9,654 +0.00(+0.00%)
Dec 08, 2015 0.9101 0.9700 0.9000 0.9500 115,126 +0.02(+2.15%)
Dec 07, 2015 0.9699 0.9779 0.9122 0.9300 30,002 -0.05(-5.10%)
Dec 04, 2015 0.9700 0.9999 0.9700 0.9800 49,315 +0.01(+1.50%)
Dec 03, 2015 0.9400 0.9700 0.9300 0.9655 49,551 +0.01(+1.42%)
Dec 02, 2015 1.000 1.000 0.9400 0.9520 24,592 -0.02(-1.86%)
Dec 01, 2015 0.9399 0.9800 0.9399 0.9700 82,889 +0.04(+3.90%)
Nov 30, 2015 0.9300 0.9390 0.9100 0.9336 22,732 +0.00(+0.45%)
Nov 27, 2015 0.9010 0.9300 0.8900 0.9294 26,946 +0.02(+2.13%)
Nov 25, 2015 0.9200 0.9100 0.9100 0.9100 30,400 -0.01(-1.10%)
Nov 24, 2015 0.9300 0.9300 0.9100 0.9201 18,713 +0.01(+1.09%)
Nov 23, 2015 0.9500 0.9500 0.9100 0.9102 46,816 -0.04(-4.19%)
Nov 20, 2015 0.9300 0.9500 0.9192 0.9500 7,496 +0.00(+0.14%)
Nov 19, 2015 0.9300 0.9500 0.9290 0.9487 50,111 +0.03(+3.12%)
Nov 18, 2015 0.9102 0.9200 0.9102 0.9200 16,711 +0.01(+1.08%)
Nov 17, 2015 0.9300 0.9300 0.9102 0.9102 86,385 -0.00(-0.01%)
Nov 16, 2015 0.9300 0.9300 0.9102 0.9103 43,327 -0.02(-2.12%)
Nov 13, 2015 0.9255 0.9300 0.9102 0.9300 43,547 +0.01(+1.57%)
Nov 12, 2015 0.9150 0.9398 0.9150 0.9156 15,865 +0.00(+0.07%)
Nov 11, 2015 0.9391 0.9498 0.9150 0.9150 47,603 -0.01(-0.98%)
Nov 10, 2015 0.9400 0.9500 0.9101 0.9241 91,193 -0.06(-5.70%)
Nov 09, 2015 0.9700 1.000 0.9516 0.9800 62,905 +0.03(+3.00%)
Nov 06, 2015 0.9600 0.9700 0.9400 0.9515 37,577 -0.03(-2.90%)
Nov 05, 2015 0.9801 1.000 0.9600 0.9799 84,015 -0.01(-1.02%)
Nov 04, 2015 1.020 1.030 0.9850 0.9900 72,206 -0.03(-2.94%)
Nov 03, 2015 1.010 1.030 1.010 1.020 29,258 -0.01(-0.97%)
Nov 02, 2015 1.020 1.030 0.9850 1.030 71,265 +0.01(+0.98%)
Oct 30, 2015 1.030 1.030 1.020 1.020 44,082 -0.01(-0.97%)
Oct 29, 2015 1.040 1.050 1.020 1.030 75,718 -0.02(-1.90%)
Oct 28, 2015 1.030 1.100 1.020 1.050 51,154 +0.03(+2.94%)
Oct 27, 2015 1.020 1.050 1.020 1.020 41,273 +0.00(+0.00%)
Oct 26, 2015 1.070 1.070 1.020 1.020 15,853 -0.04(-3.77%)
Oct 23, 2015 1.040 1.064 1.000 1.060 55,130 +0.03(+2.91%)
Oct 22, 2015 1.030 1.070 1.030 1.030 46,646 +0.01(+0.88%)
Oct 21, 2015 1.050 1.090 1.020 1.021 34,795 -0.03(-2.76%)
Oct 20, 2015 1.100 1.100 1.040 1.050 84,903 -0.05(-4.55%)
Oct 19, 2015 1.100 1.150 1.100 1.100 60,587 -0.01(-0.90%)
Oct 16, 2015 1.150 1.150 1.110 1.110 23,088 +0.00(+0.00%)
Oct 15, 2015 1.170 1.170 1.100 1.110 88,714 -0.04(-3.90%)
Oct 14, 2015 1.170 1.170 1.150 1.155 83,996 +0.02(+1.32%)
Oct 13, 2015 1.150 1.150 1.105 1.140 43,956 -0.01(-0.87%)
Oct 12, 2015 1.170 1.190 1.100 1.150 89,209 +0.01(+0.88%)
Oct 09, 2015 1.150 1.150 1.070 1.140 54,998 +0.06(+5.56%)
Oct 08, 2015 1.110 1.115 1.060 1.080 49,747 -0.04(-3.34%)
Oct 07, 2015 1.030 1.140 1.020 1.117 108,200 +0.10(+9.54%)
Oct 06, 2015 0.9800 1.030 0.9650 1.020 81,201 +0.05(+5.15%)
Oct 05, 2015 0.9800 1.010 0.9700 0.9700 59,013 +0.01(+0.73%)
Oct 02, 2015 0.9230 0.9630 0.9230 0.9630 77,413 +0.05(+5.23%)
Oct 01, 2015 0.9226 0.9497 0.9000 0.9151 103,571 -0.00(-0.53%)
Sep 30, 2015 0.9201 0.9400 0.8901 0.9200 166,689 -0.03(-3.16%)
Sep 29, 2015 0.9520 0.9700 0.9410 0.9500 37,047 +0.01(+0.96%)
Sep 28, 2015 0.9640 0.9880 0.9410 0.9410 58,483 -0.06(-5.90%)
Sep 25, 2015 1.010 1.010 0.9750 1.000 22,971 -0.02(-1.96%)
Sep 24, 2015 1.000 1.040 0.9650 1.020 61,416 +0.06(+5.70%)
Sep 23, 2015 1.010 1.010 0.9500 0.9650 32,573 -0.04(-3.50%)
Sep 22, 2015 1.020 1.030 0.9400 1.000 48,724 -0.03(-2.91%)
Sep 21, 2015 1.000 1.060 1.000 1.030 66,738 +0.04(+4.04%)
Sep 18, 2015 0.9798 1.020 0.9770 0.9900 98,580 +0.01(+1.05%)
Sep 17, 2015 0.9798 0.9798 0.9330 0.9797 35,712 +0.02(+2.05%)
Sep 16, 2015 0.9400 0.9740 0.9251 0.9600 43,757 +0.03(+3.23%)
Sep 15, 2015 0.9300 0.9399 0.9100 0.9300 38,679 +0.00(+0.00%)
Sep 14, 2015 0.9488 0.9488 0.9129 0.9300 15,894 -0.00(-0.02%)
Sep 11, 2015 0.9400 0.9600 0.9200 0.9302 49,606 -0.04(-4.06%)
Sep 10, 2015 0.9600 0.9699 0.9400 0.9696 56,429 +0.01(+1.42%)
Sep 09, 2015 0.9600 0.9699 0.9100 0.9560 39,501 -0.00(-0.31%)
Sep 08, 2015 0.9600 0.9600 0.9245 0.9590 50,946 -0.00(-0.09%)
Sep 04, 2015 0.9200 0.9599 0.9599 0.9599 34,600 +0.03(+3.77%)
Sep 03, 2015 0.9400 0.9700 0.9210 0.9250 36,099 -0.02(-2.12%)
Sep 02, 2015 0.9900 0.9900 0.9400 0.9450 51,967 -0.06(-5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.